Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 45.72 | 46.19 | 45.68 | 45.96 | 5,153,464 | +0.23(+0.51%) |
Mar 29, 2007 | 45.68 | 45.83 | 45.10 | 45.72 | 6,074,166 | +0.28(+0.62%) |
Mar 28, 2007 | 45.05 | 45.71 | 44.77 | 45.44 | 7,806,838 | -0.17(-0.37%) |
Mar 27, 2007 | 45.27 | 45.70 | 44.76 | 45.61 | 7,064,383 | +0.05(+0.11%) |
Mar 26, 2007 | 44.81 | 45.61 | 44.53 | 45.56 | 5,382,432 | +0.31(+0.69%) |
Mar 23, 2007 | 44.99 | 45.46 | 44.32 | 45.25 | 6,509,261 | +0.74(+1.66%) |
Mar 22, 2007 | 43.92 | 44.84 | 43.92 | 44.51 | 4,425,137 | +0.08(+0.19%) |
Mar 21, 2007 | 44.19 | 44.74 | 43.95 | 44.43 | 4,596,152 | +0.19(+0.43%) |
Mar 20, 2007 | 43.70 | 44.37 | 43.40 | 44.23 | 4,371,626 | +0.46(+1.06%) |
Mar 19, 2007 | 43.58 | 43.84 | 43.41 | 43.77 | 3,399,312 | +0.61(+1.40%) |
Mar 16, 2007 | 43.66 | 43.73 | 43.08 | 43.17 | 4,929,248 | -0.49(-1.11%) |
Mar 15, 2007 | 43.25 | 43.78 | 42.65 | 43.65 | 4,896,432 | +1.21(+2.86%) |
Mar 14, 2007 | 43.06 | 43.16 | 41.76 | 42.44 | 6,766,318 | -0.47(-1.09%) |
Mar 13, 2007 | 43.79 | 43.66 | 42.58 | 42.91 | 5,409,353 | -0.88(-2.01%) |
Mar 12, 2007 | 43.84 | 44.23 | 43.58 | 43.79 | 3,863,514 | +0.11(+0.25%) |
Mar 09, 2007 | 43.90 | 44.03 | 43.35 | 43.68 | 3,108,515 | +0.04(+0.08%) |
Mar 08, 2007 | 42.95 | 44.05 | 42.88 | 43.65 | 6,499,759 | +1.06(+2.48%) |
Mar 07, 2007 | 42.44 | 42.75 | 42.13 | 42.59 | 4,386,129 | +0.17(+0.40%) |
Mar 06, 2007 | 42.40 | 42.99 | 42.01 | 42.42 | 6,689,301 | +0.32(+0.76%) |
Mar 05, 2007 | 42.30 | 42.88 | 42.10 | 42.10 | 4,775,718 | -0.64(-1.50%) |
Mar 02, 2007 | 41.93 | 43.15 | 41.43 | 42.75 | 13,663,498 | +2.24(+5.52%) |
Mar 01, 2007 | 40.80 | 41.20 | 39.33 | 40.51 | 7,373,981 | -0.88(-2.13%) |
Feb 28, 2007 | 41.39 | 41.72 | 40.98 | 41.39 | 6,135,012 | -0.01(-0.03%) |
Feb 27, 2007 | 42.36 | 42.51 | 41.13 | 41.40 | 5,875,956 | -1.70(-3.95%) |
Feb 26, 2007 | 43.55 | 43.68 | 42.85 | 43.11 | 3,680,010 | -0.44(-1.02%) |
Feb 23, 2007 | 43.77 | 43.97 | 43.40 | 43.55 | 2,175,144 | -0.19(-0.44%) |
Feb 22, 2007 | 43.88 | 43.97 | 43.07 | 43.74 | 4,812,056 | -0.43(-0.98%) |
Feb 21, 2007 | 44.22 | 44.44 | 44.02 | 44.17 | 2,436,701 | -0.29(-0.65%) |
Feb 20, 2007 | 44.07 | 44.71 | 43.80 | 44.46 | 2,659,416 | +0.18(+0.41%) |
Feb 16, 2007 | 44.00 | 44.34 | 43.82 | 44.28 | 2,360,518 | +0.14(+0.33%) |
Feb 15, 2007 | 43.79 | 44.16 | 43.52 | 44.14 | 2,128,800 | +0.33(+0.75%) |
Feb 14, 2007 | 43.37 | 43.93 | 43.20 | 43.81 | 3,387,053 | +0.43(+0.98%) |
Feb 13, 2007 | 43.18 | 43.41 | 43.07 | 43.38 | 2,717,444 | +0.29(+0.68%) |
Feb 12, 2007 | 43.62 | 43.80 | 43.06 | 43.09 | 2,903,260 | -0.38(-0.88%) |
Feb 09, 2007 | 43.73 | 43.82 | 43.33 | 43.47 | 2,897,969 | -0.02(-0.04%) |
Feb 08, 2007 | 44.48 | 44.53 | 43.35 | 43.49 | 4,855,065 | -0.55(-1.25%) |
Feb 07, 2007 | 43.91 | 44.07 | 43.57 | 44.04 | 3,133,520 | +0.14(+0.33%) |
Feb 06, 2007 | 43.41 | 44.11 | 43.41 | 43.90 | 2,736,433 | +0.70(+1.62%) |
Feb 05, 2007 | 43.79 | 43.84 | 43.14 | 43.20 | 3,299,057 | -0.68(-1.56%) |
Feb 02, 2007 | 43.67 | 44.22 | 43.54 | 43.88 | 4,709,366 | +0.20(+0.45%) |
Feb 01, 2007 | 42.62 | 43.73 | 42.45 | 43.68 | 5,034,771 | +1.15(+2.69%) |
Jan 31, 2007 | 41.45 | 42.65 | 41.45 | 42.54 | 4,085,063 | +0.99(+2.38%) |
Jan 30, 2007 | 41.75 | 41.89 | 41.30 | 41.55 | 2,612,073 | -0.22(-0.52%) |
Jan 29, 2007 | 41.98 | 42.21 | 41.60 | 41.76 | 3,886,352 | +0.40(+0.97%) |
Jan 26, 2007 | 41.12 | 41.56 | 40.94 | 41.36 | 3,155,025 | +0.25(+0.60%) |
Jan 25, 2007 | 41.69 | 41.86 | 41.09 | 41.12 | 3,919,360 | -0.62(-1.49%) |
Jan 24, 2007 | 41.66 | 41.97 | 41.53 | 41.74 | 2,857,460 | +0.30(+0.72%) |
Jan 23, 2007 | 41.30 | 41.66 | 41.08 | 41.44 | 3,501,768 | +0.30(+0.73%) |
Jan 22, 2007 | 41.59 | 41.68 | 40.57 | 41.14 | 4,555,666 | -0.57(-1.37%) |
Jan 19, 2007 | 41.93 | 41.93 | 41.47 | 41.71 | 3,620,961 | -0.18(-0.43%) |
Jan 18, 2007 | 40.85 | 41.95 | 40.79 | 41.89 | 8,507,033 | +1.11(+2.72%) |
Jan 17, 2007 | 40.71 | 41.30 | 40.54 | 40.78 | 3,718,149 | +0.02(+0.06%) |
Jan 16, 2007 | 41.12 | 41.31 | 40.69 | 40.76 | 4,032,551 | -0.19(-0.45%) |
Jan 12, 2007 | 40.61 | 41.01 | 40.38 | 40.94 | 3,484,097 | +0.10(+0.25%) |
Jan 11, 2007 | 40.43 | 40.92 | 40.43 | 40.84 | 4,170,081 | +0.28(+0.68%) |
Jan 10, 2007 | 40.19 | 40.67 | 39.71 | 40.56 | 5,404,352 | +0.58(+1.46%) |
Jan 09, 2007 | 39.74 | 40.13 | 39.72 | 39.98 | 6,124,177 | +0.24(+0.60%) |
Jan 08, 2007 | 39.80 | 39.94 | 39.50 | 39.74 | 7,253,925 | -0.33(-0.82%) |
Jan 05, 2007 | 41.01 | 41.07 | 39.92 | 40.07 | 5,511,542 | -0.53(-1.30%) |
Jan 04, 2007 | 40.67 | 41.21 | 40.32 | 40.60 | 9,019,812 | +0.36(+0.89%) |